KissMeData/229000/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	205400	283010173	1554	1554	1554	1554	2186
3	20250321	205300	283010173	1554	1554	1554	1554	0
4	20250321	205200	283010173	1554	1554	1554	1554	0
5	20250321	205100	283010173	1554	1554	1554	1554	0
6	20250321	205000	283010173	1554	1554	1554	1554	0
7	20250321	204900	283010173	1554	1554	1554	1554	0
8	20250321	204800	283010173	1554	1554	1554	1554	0
9	20250321	204700	283010173	1554	1554	1554	1554	0
10	20250321	204600	283010173	1554	1554	1554	1554	0
11	20250321	204500	283010173	1554	1554	1554	1554	0
12	20250321	204400	283010173	1554	1554	1554	1554	0
13	20250321	204300	283010173	1554	1554	1554	1554	0
14	20250321	204200	283010173	1554	1554	1554	1554	0
15	20250321	204100	283010173	1554	1554	1554	1554	0
16	20250321	204000	283010173	1554	1554	1554	1554	0
17	20250321	203900	283010173	1554	1554	1554	1554	0
18	20250321	203800	283010173	1554	1554	1554	1554	0
19	20250321	203700	283010173	1554	1554	1554	1554	0
20	20250321	203600	283010173	1554	1554	1554	1554	0
21	20250321	203500	283010173	1554	1554	1554	1554	0
22	20250321	203400	283010173	1554	1554	1554	1554	0
23	20250321	203300	283010173	1554	1554	1554	1554	0
24	20250321	203200	283010173	1554	1554	1554	1554	0
25	20250321	203100	283010173	1554	1554	1554	1554	0
26	20250321	203000	283010173	1554	1554	1554	1554	0
27	20250321	202900	283010173	1554	1554	1554	1554	0
28	20250321	202800	283010173	1554	1554	1554	1554	0
29	20250321	202700	283010173	1554	1554	1554	1554	0
30	20250321	202600	283010173	1554	1554	1554	1554	0
31	20250321	202500	283010173	1554	1554	1554	1554	0
32	20250321	202400	283010173	1554	1554	1554	1554	2186
33	20250321	202300	283010173	1554	1554	1554	1554	0
34	20250321	202200	283010173	1554	1554	1554	1554	0
35	20250321	202100	283010173	1554	1554	1554	1554	0
36	20250321	202000	283010173	1554	1554	1554	1554	0
37	20250321	201900	283010173	1554	1554	1554	1554	0
38	20250321	201800	283010173	1554	1554	1554	1554	0
39	20250321	201700	283010173	1554	1554	1554	1554	0
40	20250321	201600	283010173	1554	1554	1554	1554	0
41	20250321	201500	283010173	1554	1554	1554	1554	0
42	20250321	201400	283010173	1554	1554	1554	1554	0
43	20250321	201300	283010173	1554	1554	1554	1554	0
44	20250321	201200	283010173	1554	1554	1554	1554	0
45	20250321	201100	283010173	1554	1554	1554	1554	0
46	20250321	201000	283010173	1554	1554	1554	1554	0
47	20250321	200900	283010173	1554	1554	1554	1554	0
48	20250321	200800	283010173	1554	1554	1554	1554	0
49	20250321	200700	283010173	1554	1554	1554	1554	0
50	20250321	200600	283010173	1554	1554	1554	1554	0
51	20250321	200500	283010173	1554	1554	1554	1554	0
52	20250321	200400	283010173	1554	1554	1554	1554	0
53	20250321	200300	283010173	1554	1554	1554	1554	0
54	20250321	200200	283010173	1554	1554	1554	1554	0
55	20250321	200100	283010173	1554	1554	1554	1554	0
56	20250321	200000	283010173	1554	1554	1554	1554	0
57	20250321	195900	283010173	1554	1554	1554	1554	0
58	20250321	195800	283010173	1554	1554	1554	1554	0
59	20250321	195700	283010173	1554	1554	1554	1554	0
60	20250321	195600	283010173	1554	1554	1554	1554	0
61	20250321	195500	283010173	1554	1554	1554	1554	0
62	20250321	195400	283010173	1554	1554	1554	1554	2186
63	20250321	195300	283010173	1554	1554	1554	1554	0
64	20250321	195200	283010173	1554	1554	1554	1554	0
65	20250321	195100	283010173	1554	1554	1554	1554	0
66	20250321	195000	283010173	1554	1554	1554	1554	0
67	20250321	194900	283010173	1554	1554	1554	1554	0
68	20250321	194800	283010173	1554	1554	1554	1554	0
69	20250321	194700	283010173	1554	1554	1554	1554	0
70	20250321	194600	283010173	1554	1554	1554	1554	0
71	20250321	194500	283010173	1554	1554	1554	1554	0
72	20250321	194400	283010173	1554	1554	1554	1554	0
73	20250321	194300	283010173	1554	1554	1554	1554	0
74	20250321	194200	283010173	1554	1554	1554	1554	0
75	20250321	194100	283010173	1554	1554	1554	1554	0
76	20250321	194000	283010173	1554	1554	1554	1554	0
77	20250321	193900	283010173	1554	1554	1554	1554	0
78	20250321	193800	283010173	1554	1554	1554	1554	0
79	20250321	193700	283010173	1554	1554	1554	1554	0
80	20250321	193600	283010173	1554	1554	1554	1554	0
81	20250321	193500	283010173	1554	1554	1554	1554	0
82	20250321	193400	283010173	1554	1554	1554	1554	0
83	20250321	193300	283010173	1554	1554	1554	1554	0
84	20250321	193200	283010173	1554	1554	1554	1554	0
85	20250321	193100	283010173	1554	1554	1554	1554	0
86	20250321	193000	283010173	1554	1554	1554	1554	0
87	20250321	192900	283010173	1554	1554	1554	1554	0
88	20250321	192800	283010173	1554	1554	1554	1554	0
89	20250321	192700	283010173	1554	1554	1554	1554	0
90	20250321	192600	283010173	1554	1554	1554	1554	0
91	20250321	192500	283010173	1554	1554	1554	1554	0
92	20250321	192400	283010173	1554	1554	1554	1554	2186
93	20250321	192300	283010173	1554	1554	1554	1554	0
94	20250321	192200	283010173	1554	1554	1554	1554	0
95	20250321	192100	283010173	1554	1554	1554	1554	0
96	20250321	192000	283010173	1554	1554	1554	1554	0
97	20250321	191900	283010173	1554	1554	1554	1554	0
98	20250321	191800	283010173	1554	1554	1554	1554	0
99	20250321	191700	283010173	1554	1554	1554	1554	0
100	20250321	191600	283010173	1554	1554	1554	1554	0
101	20250321	191500	283010173	1554	1554	1554	1554	0
102	20250321	191400	283010173	1554	1554	1554	1554	0
103	20250321	191300	283010173	1554	1554	1554	1554	0
104	20250321	191200	283010173	1554	1554	1554	1554	0
105	20250321	191100	283010173	1554	1554	1554	1554	0
106	20250321	191000	283010173	1554	1554	1554	1554	0
107	20250321	190900	283010173	1554	1554	1554	1554	0
108	20250321	190800	283010173	1554	1554	1554	1554	0
109	20250321	190700	283010173	1554	1554	1554	1554	0
110	20250321	190600	283010173	1554	1554	1554	1554	0
111	20250321	190500	283010173	1554	1554	1554	1554	0
112	20250321	190400	283010173	1554	1554	1554	1554	0
113	20250321	190300	283010173	1554	1554	1554	1554	0
114	20250321	190200	283010173	1554	1554	1554	1554	0
115	20250321	190100	283010173	1554	1554	1554	1554	0
116	20250321	190000	283010173	1554	1554	1554	1554	0
117	20250321	185900	283010173	1554	1554	1554	1554	0
118	20250321	185800	283010173	1554	1554	1554	1554	0
119	20250321	185700	283010173	1554	1554	1554	1554	0
120	20250321	185600	283010173	1554	1554	1554	1554	0
121	20250321	185500	283010173	1554	1554	1554	1554	0
122	20250321	185400	283010173	1554	1554	1554	1554	2186
123	20250321	185300	283010173	1554	1554	1554	1554	0
124	20250321	185200	283010173	1554	1554	1554	1554	0
125	20250321	185100	283010173	1554	1554	1554	1554	0
126	20250321	185000	283010173	1554	1554	1554	1554	0
127	20250321	184900	283010173	1554	1554	1554	1554	0
128	20250321	184800	283010173	1554	1554	1554	1554	0
129	20250321	184700	283010173	1554	1554	1554	1554	0
130	20250321	184600	283010173	1554	1554	1554	1554	0
131	20250321	184500	283010173	1554	1554	1554	1554	0
132	20250321	184400	283010173	1554	1554	1554	1554	0
133	20250321	184300	283010173	1554	1554	1554	1554	0
134	20250321	184200	283010173	1554	1554	1554	1554	0
135	20250321	184100	283010173	1554	1554	1554	1554	0
136	20250321	184000	283010173	1554	1554	1554	1554	0
137	20250321	183900	283010173	1554	1554	1554	1554	0
138	20250321	183800	283010173	1554	1554	1554	1554	0
139	20250321	183700	283010173	1554	1554	1554	1554	0
140	20250321	183600	283010173	1554	1554	1554	1554	0
141	20250321	183500	283010173	1554	1554	1554	1554	0
142	20250321	183400	283010173	1554	1554	1554	1554	0
143	20250321	183300	283010173	1554	1554	1554	1554	0
144	20250321	183200	283010173	1554	1554	1554	1554	0
145	20250321	183100	283010173	1554	1554	1554	1554	0
146	20250321	183000	283010173	1554	1554	1554	1554	0
147	20250321	182900	283010173	1554	1554	1554	1554	0
148	20250321	182800	283010173	1554	1554	1554	1554	0
149	20250321	182700	283010173	1554	1554	1554	1554	0
150	20250321	182600	283010173	1554	1554	1554	1554	0
151	20250321	182500	283010173	1554	1554	1554	1554	0
152	20250321	182400	283010173	1554	1554	1554	1554	2186
153	20250321	182300	283010173	1554	1554	1554	1554	0
154	20250321	182200	283010173	1554	1554	1554	1554	0
155	20250321	182100	283010173	1554	1554	1554	1554	0
156	20250321	182000	283010173	1554	1554	1554	1554	0
157	20250321	181900	283010173	1554	1554	1554	1554	0
158	20250321	181800	283010173	1554	1554	1554	1554	0
159	20250321	181700	283010173	1554	1554	1554	1554	0
160	20250321	181600	283010173	1554	1554	1554	1554	0
161	20250321	181500	283010173	1554	1554	1554	1554	0
162	20250321	181400	283010173	1554	1554	1554	1554	0
163	20250321	181300	283010173	1554	1554	1554	1554	0
164	20250321	181200	283010173	1554	1554	1554	1554	0
165	20250321	181100	283010173	1554	1554	1554	1554	0
166	20250321	181000	283010173	1554	1554	1554	1554	0
167	20250321	180900	283010173	1554	1554	1554	1554	0
168	20250321	180800	283010173	1554	1554	1554	1554	0
169	20250321	180700	283010173	1554	1554	1554	1554	0
170	20250321	180600	283010173	1554	1554	1554	1554	0
171	20250321	180500	283010173	1554	1554	1554	1554	0
172	20250321	180400	283010173	1554	1554	1554	1554	0
173	20250321	180300	283010173	1554	1554	1554	1554	0
174	20250321	180200	283010173	1554	1554	1554	1554	0
175	20250321	180100	283010173	1554	1554	1554	1554	0
176	20250321	180000	283010173	1554	1554	1554	1554	0
177	20250321	175900	283010173	1554	1554	1554	1554	0
178	20250321	175800	283010173	1554	1554	1554	1554	0
179	20250321	175700	283010173	1554	1554	1554	1554	0
180	20250321	175600	283010173	1554	1554	1554	1554	0
181	20250321	175500	283010173	1554	1554	1554	1554	0
182	20250321	175400	283010173	1554	1554	1554	1554	2186
183	20250321	175300	283010173	1554	1554	1554	1554	0
184	20250321	175200	283010173	1554	1554	1554	1554	0
185	20250321	175100	283010173	1554	1554	1554	1554	0
186	20250321	175000	283010173	1554	1554	1554	1554	0
187	20250321	174900	283010173	1554	1554	1554	1554	0
188	20250321	174800	283010173	1554	1554	1554	1554	0
189	20250321	174700	283010173	1554	1554	1554	1554	0
190	20250321	174600	283010173	1554	1554	1554	1554	0
191	20250321	174500	283010173	1554	1554	1554	1554	0
192	20250321	174400	283010173	1554	1554	1554	1554	0
193	20250321	174300	283010173	1554	1554	1554	1554	0
194	20250321	174200	283010173	1554	1554	1554	1554	0
195	20250321	174100	283010173	1554	1554	1554	1554	0
196	20250321	174000	283010173	1554	1554	1554	1554	0
197	20250321	173900	283010173	1554	1554	1554	1554	0
198	20250321	173800	283010173	1554	1554	1554	1554	0
199	20250321	173700	283010173	1554	1554	1554	1554	0
200	20250321	173600	283010173	1554	1554	1554	1554	0
201	20250321	173500	283010173	1554	1554	1554	1554	0
202	20250321	173400	283010173	1554	1554	1554	1554	0
203	20250321	173300	283010173	1554	1554	1554	1554	0
204	20250321	173200	283010173	1554	1554	1554	1554	0
205	20250321	173100	283010173	1554	1554	1554	1554	0
206	20250321	173000	283010173	1554	1554	1554	1554	0
207	20250321	172900	283010173	1554	1554	1554	1554	0
208	20250321	172800	283010173	1554	1554	1554	1554	0
209	20250321	172700	283010173	1554	1554	1554	1554	0
210	20250321	172600	283010173	1554	1554	1554	1554	0
211	20250321	172500	283010173	1554	1554	1554	1554	0
212	20250321	172400	283010173	1554	1554	1554	1554	2186
213	20250321	172300	283010173	1554	1554	1554	1554	0
214	20250321	172200	283010173	1554	1554	1554	1554	0
215	20250321	172100	283010173	1554	1554	1554	1554	0
216	20250321	172000	283010173	1554	1554	1554	1554	0
217	20250321	171900	283010173	1554	1554	1554	1554	0
218	20250321	171800	283010173	1554	1554	1554	1554	0
219	20250321	171700	283010173	1554	1554	1554	1554	0
220	20250321	171600	283010173	1554	1554	1554	1554	0
221	20250321	171500	283010173	1554	1554	1554	1554	0
222	20250321	171400	283010173	1554	1554	1554	1554	0
223	20250321	171300	283010173	1554	1554	1554	1554	0
224	20250321	171200	283010173	1554	1554	1554	1554	0
225	20250321	171100	283010173	1554	1554	1554	1554	0
226	20250321	171000	283010173	1554	1554	1554	1554	0
227	20250321	170900	283010173	1554	1554	1554	1554	0
228	20250321	170800	283010173	1554	1554	1554	1554	0
229	20250321	170700	283010173	1554	1554	1554	1554	0
230	20250321	170600	283010173	1554	1554	1554	1554	0
231	20250321	170500	283010173	1554	1554	1554	1554	0
232	20250321	170400	283010173	1554	1554	1554	1554	0
233	20250321	170300	283010173	1554	1554	1554	1554	0
234	20250321	170200	283010173	1554	1554	1554	1554	0
235	20250321	170100	283010173	1554	1554	1554	1554	0
236	20250321	170000	283010173	1554	1554	1554	1554	0
237	20250321	165900	283010173	1554	1554	1554	1554	0
238	20250321	165800	283010173	1554	1554	1554	1554	0
239	20250321	165700	283010173	1554	1554	1554	1554	0
240	20250321	165600	283010173	1554	1554	1554	1554	0
241	20250321	165500	283010173	1554	1554	1554	1554	0
242	20250321	165400	283010173	1554	1554	1554	1554	2186
243	20250321	165300	283010173	1554	1554	1554	1554	0
244	20250321	165200	283010173	1554	1554	1554	1554	0
245	20250321	165100	283010173	1554	1554	1554	1554	0
246	20250321	165000	283010173	1554	1554	1554	1554	0
247	20250321	164900	283010173	1554	1554	1554	1554	0
248	20250321	164800	283010173	1554	1554	1554	1554	0
249	20250321	164700	283010173	1554	1554	1554	1554	0
250	20250321	164600	283010173	1554	1554	1554	1554	0
251	20250321	164500	283010173	1554	1554	1554	1554	0
252	20250321	164400	283010173	1554	1554	1554	1554	0
253	20250321	164300	283010173	1554	1554	1554	1554	0
254	20250321	164200	283010173	1554	1554	1554	1554	0
255	20250321	164100	283010173	1554	1554	1554	1554	0
256	20250321	164000	283010173	1554	1554	1554	1554	0
257	20250321	163900	283010173	1554	1554	1554	1554	0
258	20250321	163800	283010173	1554	1554	1554	1554	0
259	20250321	163700	283010173	1554	1554	1554	1554	0
260	20250321	163600	283010173	1554	1554	1554	1554	0
261	20250321	163500	283010173	1554	1554	1554	1554	0
262	20250321	163400	283010173	1554	1554	1554	1554	0
263	20250321	163300	283010173	1554	1554	1554	1554	0
264	20250321	163200	283010173	1554	1554	1554	1554	0
265	20250321	163100	283010173	1554	1554	1554	1554	0
266	20250321	163000	283010173	1554	1554	1554	1554	0
267	20250321	162900	283010173	1554	1554	1554	1554	0
268	20250321	162800	283010173	1554	1554	1554	1554	0
269	20250321	162700	283010173	1554	1554	1554	1554	0
270	20250321	162600	283010173	1554	1554	1554	1554	0
271	20250321	162500	283010173	1554	1554	1554	1554	0
272	20250321	162400	283010173	1554	1554	1554	1554	2186
273	20250321	162300	283010173	1554	1554	1554	1554	0
274	20250321	162200	283010173	1554	1554	1554	1554	0
275	20250321	162100	283010173	1554	1554	1554	1554	0
276	20250321	162000	283010173	1554	1554	1554	1554	0
277	20250321	161900	283010173	1554	1554	1554	1554	0
278	20250321	161800	283010173	1554	1554	1554	1554	0
279	20250321	161700	283010173	1554	1554	1554	1554	0
280	20250321	161600	283010173	1554	1554	1554	1554	0
281	20250321	161500	283010173	1554	1554	1554	1554	0
282	20250321	161400	283010173	1554	1554	1554	1554	0
283	20250321	161300	283010173	1554	1554	1554	1554	0
284	20250321	161200	283010173	1554	1554	1554	1554	0
285	20250321	161100	283010173	1554	1554	1554	1554	0
286	20250321	161000	283010173	1554	1554	1554	1554	0
287	20250321	160900	283010173	1554	1554	1554	1554	0
288	20250321	160800	283010173	1554	1554	1554	1554	0
289	20250321	160700	283010173	1554	1554	1554	1554	0
290	20250321	160600	283010173	1554	1554	1554	1554	0
291	20250321	160500	283010173	1554	1554	1554	1554	0
292	20250321	160400	283010173	1554	1554	1554	1554	0
293	20250321	160300	283010173	1554	1554	1554	1554	0
294	20250321	160200	283010173	1554	1554	1554	1554	0
295	20250321	160100	283010173	1554	1554	1554	1554	0
296	20250321	160000	283010173	1554	1554	1554	1554	0
297	20250321	155900	283010173	1554	1554	1554	1554	0
298	20250321	155800	283010173	1554	1554	1554	1554	0
299	20250321	155700	283010173	1554	1554	1554	1554	0
300	20250321	155600	283010173	1554	1554	1554	1554	0
301	20250321	155500	283010173	1554	1554	1554	1554	0
302	20250321	155400	283010173	1554	1554	1554	1554	2186
303	20250321	155300	283010173	1554	1554	1554	1554	0
304	20250321	155200	283010173	1554	1554	1554	1554	0
305	20250321	155100	283010173	1554	1554	1554	1554	0
306	20250321	155000	283010173	1554	1554	1554	1554	0
307	20250321	154900	283010173	1554	1554	1554	1554	0
308	20250321	154800	283010173	1554	1554	1554	1554	0
309	20250321	154700	283010173	1554	1554	1554	1554	0
310	20250321	154600	283010173	1554	1554	1554	1554	0
311	20250321	154500	283010173	1554	1554	1554	1554	0
312	20250321	154400	283010173	1554	1554	1554	1554	0
313	20250321	154300	283010173	1554	1554	1554	1554	0
314	20250321	154200	283010173	1554	1554	1554	1554	0
315	20250321	154100	283010173	1554	1554	1554	1554	0
316	20250321	154000	283010173	1554	1554	1554	1554	0
317	20250321	153900	283010173	1554	1554	1554	1554	0
318	20250321	153800	283010173	1554	1554	1554	1554	0
319	20250321	153700	283010173	1554	1554	1554	1554	0
320	20250321	153600	283010173	1554	1554	1554	1554	0
321	20250321	153500	283010173	1554	1554	1554	1554	0
322	20250321	153400	283010173	1554	1554	1554	1554	0
323	20250321	153300	283010173	1554	1554	1554	1554	0
324	20250321	153200	283010173	1554	1554	1554	1554	0
325	20250321	153100	283010173	1554	1554	1554	1554	0
326	20250321	153000	283010173	1554	1554	1554	1554	2186
327	20250321	152900	279613129	1549	1549	1549	1549	0
328	20250321	152800	279613129	1549	1549	1549	1549	0
329	20250321	152700	279613129	1549	1549	1549	1549	0
330	20250321	152600	279613129	1549	1549	1549	1549	0
331	20250321	152500	279613129	1549	1549	1549	1549	0
332	20250321	152400	279613129	1549	1549	1549	1549	0
333	20250321	152300	279613129	1549	1549	1549	1549	0
334	20250321	152200	279613129	1549	1549	1549	1549	0
335	20250321	152100	279613129	1549	1549	1549	1549	0
336	20250321	152000	279613129	1549	1549	1549	1549	0
337	20250321	151900	279613129	1549	1549	1549	1549	65
338	20250321	151800	279512444	1549	1545	1549	1545	823
339	20250321	151700	278239659	1542	1542	1542	1542	1
340	20250321	151600	278238117	1545	1542	1545	1542	165
341	20250321	151500	277983468	1541	1541	1541	1541	0
342	20250321	151400	277983468	1541	1541	1541	1541	35
343	20250321	151300	277929533	1542	1546	1546	1542	2095
344	20250321	151200	274692405	1547	1547	1547	1547	0
345	20250321	151100	274692405	1547	1547	1547	1547	42
346	20250321	151000	274627431	1554	1550	1555	1548	110
347	20250321	150900	274456776	1550	1550	1550	1550	10
348	20250321	150800	274441276	1550	1547	1550	1547	195
349	20250321	150700	274139596	1546	1546	1546	1546	0
350	20250321	150600	274139596	1546	1546	1546	1546	0
351	20250321	150500	274139596	1546	1547	1547	1546	330
352	20250321	150400	273629406	1547	1547	1547	1547	5
353	20250321	150300	273621671	1547	1546	1547	1546	35
354	20250321	150200	273567531	1547	1547	1547	1547	0
355	20250321	150100	273567531	1547	1547	1547	1546	129
356	20250321	150000	273368088	1550	1550	1550	1548	177
357	20250321	145900	273093752	1550	1550	1550	1550	5
358	20250321	145800	273086002	1546	1550	1550	1546	443
359	20250321	145700	272399524	1550	1550	1550	1550	1
360	20250321	145600	272397974	1550	1550	1550	1550	0
361	20250321	145500	272397974	1550	1550	1550	1550	134
362	20250321	145400	272190274	1550	1550	1550	1550	5
363	20250321	145300	272182524	1550	1550	1550	1550	200
364	20250321	145200	271872524	1550	1550	1550	1550	5
365	20250321	145100	271864774	1550	1549	1550	1549	6
366	20250321	145000	271855475	1549	1548	1549	1548	200
367	20250321	144900	271545745	1548	1548	1548	1548	0
368	20250321	144800	271545745	1548	1548	1548	1548	7
369	20250321	144700	271534909	1548	1548	1548	1548	0
370	20250321	144600	271534909	1548	1548	1548	1548	0
371	20250321	144500	271534909	1548	1548	1548	1548	0
372	20250321	144400	271534909	1548	1548	1548	1548	0
373	20250321	144300	271534909	1548	1548	1548	1548	3
374	20250321	144200	271530265	1548	1548	1548	1548	30
375	20250321	144100	271483825	1547	1547	1547	1547	0
376	20250321	144000	271483825	1547	1547	1547	1547	0
377	20250321	143900	271483825	1547	1547	1547	1547	0
378	20250321	143800	271483825	1547	1547	1547	1547	0
379	20250321	143700	271483825	1547	1547	1547	1547	41
380	20250321	143600	271420398	1546	1546	1546	1546	0
381	20250321	143500	271420398	1546	1546	1546	1546	0
382	20250321	143400	271420398	1546	1546	1546	1546	4
383	20250321	143300	271414214	1546	1546	1546	1546	0
384	20250321	143200	271414214	1546	1547	1547	1546	13
385	20250321	143100	271394112	1547	1547	1547	1547	0
386	20250321	143000	271394112	1547	1547	1547	1547	0
387	20250321	142900	271394112	1547	1547	1547	1547	0
388	20250321	142800	271394112	1547	1547	1547	1547	0
389	20250321	142700	271394112	1547	1547	1547	1547	31
390	20250321	142600	271346155	1540	1540	1540	1540	0
391	20250321	142500	271346155	1540	1540	1540	1540	191
392	20250321	142400	271052015	1540	1540	1540	1540	0
393	20250321	142300	271052015	1540	1540	1540	1540	0
394	20250321	142200	271052015	1540	1542	1542	1540	1216
395	20250321	142100	269177285	1542	1545	1545	1542	1032
396	20250321	142000	267585018	1545	1545	1545	1545	0
397	20250321	141900	267585018	1545	1545	1545	1545	0
398	20250321	141800	267585018	1545	1545	1545	1545	0
399	20250321	141700	267585018	1545	1545	1545	1545	0
400	20250321	141600	267585018	1545	1545	1545	1545	0
401	20250321	141500	267585018	1545	1545	1545	1545	0
402	20250321	141400	267585018	1545	1545	1545	1545	799
403	20250321	141300	266350563	1548	1548	1548	1548	0
404	20250321	141200	266350563	1548	1548	1548	1548	5
405	20250321	141100	266342823	1548	1548	1548	1548	0
406	20250321	141000	266342823	1548	1548	1548	1548	0
407	20250321	140900	266342823	1548	1548	1548	1548	0
408	20250321	140800	266342823	1548	1548	1548	1548	0
409	20250321	140700	266342823	1548	1548	1548	1548	0
410	20250321	140600	266342823	1548	1548	1548	1548	0
411	20250321	140500	266342823	1548	1548	1548	1548	0
412	20250321	140400	266342823	1548	1548	1548	1548	0
413	20250321	140300	266342823	1548	1548	1548	1548	0
414	20250321	140200	266342823	1548	1548	1548	1548	6
415	20250321	140100	266333535	1545	1548	1548	1545	1590
416	20250321	140000	263872848	1549	1549	1549	1549	0
417	20250321	135900	263872848	1549	1549	1549	1549	1
418	20250321	135800	263871299	1549	1548	1549	1548	2
419	20250321	135700	263868202	1547	1547	1547	1547	1178
420	20250321	135600	262045836	1547	1546	1547	1546	293
421	20250321	135500	261592571	1547	1547	1547	1547	52
422	20250321	135400	261512127	1547	1547	1547	1547	15
423	20250321	135300	261488922	1548	1548	1548	1548	0
424	20250321	135200	261488922	1548	1548	1548	1548	0
425	20250321	135100	261488922	1548	1548	1548	1548	0
426	20250321	135000	261488922	1548	1548	1548	1548	0
427	20250321	134900	261488922	1548	1548	1548	1548	9
428	20250321	134800	261474990	1548	1548	1548	1548	0
429	20250321	134700	261474990	1548	1548	1548	1548	0
430	20250321	134600	261474990	1548	1548	1548	1548	221
431	20250321	134500	261132882	1547	1547	1547	1547	0
432	20250321	134400	261132882	1547	1547	1547	1547	1000
433	20250321	134300	259585882	1548	1548	1548	1548	129
434	20250321	134200	259386190	1546	1546	1546	1546	0
435	20250321	134100	259386190	1546	1546	1546	1546	1
436	20250321	134000	259384644	1546	1546	1546	1546	0
437	20250321	133900	259384644	1546	1546	1546	1546	1
438	20250321	133800	259383098	1544	1544	1544	1544	50
439	20250321	133700	259305898	1544	1544	1544	1544	0
440	20250321	133600	259305898	1544	1544	1544	1544	0
441	20250321	133500	259305898	1544	1544	1544	1544	1
442	20250321	133400	259304354	1543	1543	1543	1543	137
443	20250321	133300	259092963	1543	1543	1543	1543	10
444	20250321	133200	259077533	1543	1543	1543	1543	0
445	20250321	133100	259077533	1543	1543	1543	1543	220
446	20250321	133000	258738073	1544	1544	1544	1544	281
447	20250321	132900	258304209	1550	1550	1550	1550	0
448	20250321	132800	258304209	1550	1550	1550	1550	0
449	20250321	132700	258304209	1550	1550	1550	1550	63
450	20250321	132600	258206559	1554	1554	1554	1554	1
451	20250321	132500	258205005	1554	1554	1554	1554	0
452	20250321	132400	258205005	1554	1553	1554	1553	82
453	20250321	132300	258077589	1554	1554	1554	1554	0
454	20250321	132200	258077589	1554	1550	1554	1550	27
455	20250321	132100	258035699	1554	1554	1554	1554	0
456	20250321	132000	258035699	1554	1554	1554	1554	0
457	20250321	131900	258035699	1554	1554	1554	1554	0
458	20250321	131800	258035699	1554	1543	1554	1543	60
459	20250321	131700	257942569	1554	1552	1554	1552	40
460	20250321	131600	257880456	1553	1553	1553	1553	400
461	20250321	131500	257259256	1553	1553	1553	1553	31
462	20250321	131400	257211113	1554	1554	1554	1554	1
463	20250321	131300	257209559	1543	1543	1543	1543	0
464	20250321	131200	257209559	1543	1543	1543	1543	0
465	20250321	131100	257209559	1543	1543	1543	1543	518
466	20250321	131000	256410285	1555	1555	1555	1555	14
467	20250321	130900	256388515	1555	1543	1555	1543	69
468	20250321	130800	256281844	1543	1544	1544	1543	100
469	20250321	130700	256127504	1543	1543	1543	1543	0
470	20250321	130600	256127504	1543	1555	1555	1543	3235
471	20250321	130500	251128896	1555	1555	1555	1555	0
472	20250321	130400	251128896	1555	1555	1555	1555	0
473	20250321	130300	251128896	1555	1555	1555	1555	3
474	20250321	130200	251124231	1555	1555	1555	1555	0
475	20250321	130100	251124231	1555	1555	1555	1555	0
476	20250321	130000	251124231	1555	1555	1555	1555	69
477	20250321	125900	251016936	1564	1564	1564	1564	0
478	20250321	125800	251016936	1564	1564	1564	1564	0
479	20250321	125700	251016936	1564	1564	1564	1564	93
480	20250321	125600	250871484	1565	1565	1565	1565	0
481	20250321	125500	250871484	1565	1565	1565	1565	0
482	20250321	125400	250871484	1565	1565	1565	1565	0
483	20250321	125300	250871484	1565	1565	1565	1565	0
484	20250321	125200	250871484	1565	1565	1565	1565	0
485	20250321	125100	250871484	1565	1565	1565	1565	0
486	20250321	125000	250871484	1565	1565	1565	1565	5
487	20250321	124900	250863659	1565	1564	1565	1564	163
488	20250321	124800	250608596	1562	1562	1562	1562	5
489	20250321	124700	250600786	1562	1562	1562	1562	1
490	20250321	124600	250599224	1562	1562	1562	1562	1
491	20250321	124500	250597662	1561	1561	1561	1561	184
492	20250321	124400	250310438	1561	1560	1561	1560	342
493	20250321	124300	249776749	1560	1559	1560	1559	207
494	20250321	124200	249453841	1547	1547	1547	1547	11
495	20250321	124100	249436824	1558	1558	1558	1558	9
496	20250321	124000	249422802	1559	1559	1559	1559	0
497	20250321	123900	249422802	1559	1559	1559	1559	0
498	20250321	123800	249422802	1559	1559	1559	1559	0
499	20250321	123700	249422802	1559	1559	1559	1559	0
500	20250321	123600	249422802	1559	1559	1559	1559	0
501	20250321	123500	249422802	1559	1558	1559	1558	85
502	20250321	123400	249290297	1555	1555	1555	1555	0
503	20250321	123300	249290297	1555	1555	1555	1555	0
504	20250321	123200	249290297	1555	1555	1555	1555	0
505	20250321	123100	249290297	1555	1555	1555	1555	0
506	20250321	123000	249290297	1555	1555	1555	1555	635
507	20250321	122900	248302872	1551	1551	1551	1551	145
508	20250321	122800	248077977	1551	1551	1551	1551	0
509	20250321	122700	248077977	1551	1551	1551	1551	0
510	20250321	122600	248077977	1551	1551	1551	1551	765
511	20250321	122500	246891462	1544	1544	1544	1544	0
512	20250321	122400	246891462	1544	1544	1544	1544	0
513	20250321	122300	246891462	1544	1544	1544	1544	0
514	20250321	122200	246891462	1544	1544	1544	1544	0
515	20250321	122100	246891462	1544	1544	1544	1544	0
516	20250321	122000	246891462	1544	1544	1544	1544	0
517	20250321	121900	246891462	1544	1551	1551	1544	2588
518	20250321	121800	242880473	1551	1551	1551	1551	0
519	20250321	121700	242880473	1551	1553	1553	1551	2398
520	20250321	121600	239161087	1553	1553	1553	1553	0
521	20250321	121500	239161087	1553	1556	1556	1553	778
522	20250321	121400	237952769	1560	1560	1560	1560	0
523	20250321	121300	237952769	1560	1560	1560	1560	300
524	20250321	121200	237484769	1560	1560	1560	1560	0
525	20250321	121100	237484769	1560	1560	1560	1560	1474
526	20250321	121000	235185329	1560	1560	1560	1560	0
527	20250321	120900	235185329	1560	1560	1560	1560	0
528	20250321	120800	235185329	1560	1560	1560	1560	0
529	20250321	120700	235185329	1560	1560	1560	1560	762
530	20250321	120600	233996609	1560	1560	1560	1560	100
531	20250321	120500	233840609	1560	1560	1560	1560	0
532	20250321	120400	233840609	1560	1559	1560	1559	200
533	20250321	120300	233528752	1556	1556	1556	1556	0
534	20250321	120200	233528752	1556	1556	1556	1556	27
535	20250321	120100	233486740	1556	1556	1556	1556	0
536	20250321	120000	233486740	1556	1556	1556	1556	3
537	20250321	115900	233482072	1556	1556	1556	1556	0
538	20250321	115800	233482072	1556	1556	1556	1556	0
539	20250321	115700	233482072	1556	1556	1556	1556	0
540	20250321	115600	233482072	1556	1556	1556	1556	0
541	20250321	115500	233482072	1556	1556	1556	1556	17
542	20250321	115400	233455620	1556	1556	1556	1556	0
543	20250321	115300	233455620	1556	1555	1556	1555	184
544	20250321	115200	233169464	1555	1554	1555	1554	89
545	20250321	115100	233031098	1553	1553	1553	1553	0
546	20250321	115000	233031098	1553	1553	1553	1553	2
547	20250321	114900	233027992	1554	1551	1554	1551	1366
548	20250321	114800	230908447	1551	1547	1551	1547	905
549	20250321	114700	229507444	1547	1547	1547	1547	54
550	20250321	114600	229423906	1547	1547	1547	1547	7
551	20250321	114500	229413077	1544	1544	1544	1544	0
552	20250321	114400	229413077	1544	1544	1544	1544	0
553	20250321	114300	229413077	1544	1543	1544	1543	821
554	20250321	114200	228146157	1537	1537	1537	1537	0
555	20250321	114100	228146157	1537	1537	1537	1537	0
556	20250321	114000	228146157	1537	1537	1537	1537	0
557	20250321	113900	228146157	1537	1537	1537	1537	5
558	20250321	113800	228138472	1536	1536	1536	1536	0
559	20250321	113700	228138472	1536	1536	1536	1536	0
560	20250321	113600	228138472	1536	1536	1536	1536	0
561	20250321	113500	228138472	1536	1536	1536	1536	0
562	20250321	113400	228138472	1536	1536	1536	1536	377
563	20250321	113300	227559400	1536	1536	1536	1536	2
564	20250321	113200	227556328	1535	1536	1536	1535	1196
565	20250321	113100	225720339	1542	1542	1542	1542	200
566	20250321	113000	225411939	1542	1542	1542	1542	1
567	20250321	112900	225410397	1542	1542	1542	1542	0
568	20250321	112800	225410397	1542	1542	1542	1542	45
569	20250321	112700	225341007	1542	1542	1542	1542	0
570	20250321	112600	225341007	1542	1541	1542	1541	670
571	20250321	112500	224307868	1536	1536	1536	1536	0
572	20250321	112400	224307868	1536	1536	1536	1536	0
573	20250321	112300	224307868	1536	1536	1536	1536	65
574	20250321	112200	224208028	1536	1536	1536	1536	0
575	20250321	112100	224208028	1536	1536	1536	1536	0
576	20250321	112000	224208028	1536	1536	1536	1536	132
577	20250321	111900	224005276	1536	1536	1536	1536	10
578	20250321	111800	223989916	1535	1542	1542	1535	854
579	20250321	111700	222678342	1542	1542	1542	1542	1608
580	20250321	111600	220198806	1542	1542	1542	1542	507
581	20250321	111500	219417012	1542	1542	1542	1542	191
582	20250321	111400	219122490	1542	1542	1542	1542	44
583	20250321	111300	219054642	1542	1542	1542	1542	1334
584	20250321	111200	216997614	1542	1541	1542	1541	639
585	20250321	111100	216012784	1541	1541	1541	1541	309
586	20250321	111000	215536615	1541	1541	1541	1541	0
587	20250321	110900	215536615	1541	1541	1541	1541	0
588	20250321	110800	215536615	1541	1541	1541	1541	8
589	20250321	110700	215524287	1541	1540	1541	1540	272
590	20250321	110600	215105146	1540	1540	1540	1540	0
591	20250321	110500	215105146	1540	1540	1540	1540	0
592	20250321	110400	215105146	1540	1540	1540	1540	100
593	20250321	110300	214951146	1530	1530	1530	1530	0
594	20250321	110200	214951146	1530	1532	1532	1530	809
595	20250321	110100	213712600	1537	1537	1537	1537	144
596	20250321	110000	213491272	1530	1530	1530	1530	0
597	20250321	105900	213491272	1530	1542	1542	1530	4721
598	20250321	105800	206241909	1541	1541	1541	1541	124
599	20250321	105700	206050825	1541	1541	1541	1541	386
600	20250321	105600	205455999	1541	1541	1541	1541	70
601	20250321	105500	205348129	1533	1533	1533	1533	0
602	20250321	105400	205348129	1533	1533	1533	1533	120
603	20250321	105300	205164169	1533	1533	1533	1533	1
604	20250321	105200	205162636	1533	1533	1533	1533	12
605	20250321	105100	205144240	1533	1533	1533	1533	20
606	20250321	105000	205113580	1533	1533	1533	1533	242
607	20250321	104900	204742594	1533	1535	1535	1530	1100
608	20250321	104800	203055382	1535	1542	1542	1535	4123
609	20250321	104700	196704537	1542	1542	1542	1542	313
610	20250321	104600	196221891	1542	1547	1547	1542	500
611	20250321	104500	195450211	1547	1547	1547	1547	0
612	20250321	104400	195450211	1547	1548	1548	1547	536
613	20250321	104300	194620883	1548	1548	1548	1548	83
614	20250321	104200	194492399	1548	1548	1548	1548	20
615	20250321	104100	194461439	1547	1547	1547	1547	51
616	20250321	104000	194382542	1547	1546	1547	1546	316
617	20250321	103900	193893901	1546	1546	1546	1546	37
618	20250321	103800	193836699	1546	1546	1546	1546	50
619	20250321	103700	193759399	1546	1546	1546	1546	55
620	20250321	103600	193674369	1546	1545	1546	1545	144
621	20250321	103500	193451765	1546	1545	1546	1545	516
622	20250321	103400	192654448	1545	1545	1545	1545	94
623	20250321	103300	192509218	1545	1545	1545	1545	32
624	20250321	103200	192459778	1545	1546	1546	1545	58
625	20250321	103100	192370148	1546	1546	1546	1545	93
626	20250321	103000	192226372	1547	1547	1547	1547	0
627	20250321	102900	192226372	1547	1547	1547	1547	500
628	20250321	102800	191452872	1546	1546	1546	1546	57
629	20250321	102700	191364750	1547	1546	1547	1546	695
630	20250321	102600	190290260	1546	1546	1546	1546	80
631	20250321	102500	190166580	1545	1545	1545	1545	0
632	20250321	102400	190166580	1545	1545	1545	1545	0
633	20250321	102300	190166580	1545	1545	1545	1545	489
634	20250321	102200	189411075	1545	1542	1545	1542	505
635	20250321	102100	188631370	1528	1527	1541	1527	898
636	20250321	102000	187253332	1526	1526	1526	1526	0
637	20250321	101900	187253332	1526	1526	1527	1526	821
638	20250321	101800	185999992	1526	1532	1532	1525	3733
639	20250321	101700	180299650	1532	1535	1535	1532	3787
640	20250321	101600	174490464	1543	1543	1543	1543	0
641	20250321	101500	174490464	1543	1543	1543	1543	12
642	20250321	101400	174471948	1543	1541	1543	1541	51
643	20250321	101300	174393294	1542	1542	1543	1542	53
644	20250321	101200	174311561	1541	1540	1541	1540	2078
645	20250321	101100	171110242	1526	1526	1526	1526	84
646	20250321	101000	170982058	1527	1538	1538	1527	2295
647	20250321	100900	167465875	1536	1531	1536	1531	532
648	20250321	100800	166649583	1529	1529	1529	1529	88
649	20250321	100700	166515031	1526	1514	1526	1514	365
650	20250321	100600	165959625	1513	1513	1513	1513	194
651	20250321	100500	165666103	1513	1544	1544	1511	3406
652	20250321	100400	160475360	1541	1533	1544	1524	1703
653	20250321	100300	157871139	1533	1550	1553	1533	1428
654	20250321	100200	155655082	1536	1522	1567	1522	2841
655	20250321	100100	151272558	1522	1508	1522	1508	388
656	20250321	100000	150683189	1501	1530	1537	1501	3106
657	20250321	095900	146001095	1530	1554	1554	1500	9307
658	20250321	095800	131726301	1554	1580	1580	1554	4579
659	20250321	095700	124576856	1580	1580	1580	1564	585
660	20250321	095600	123657951	1569	1569	1569	1569	0
661	20250321	095500	123657951	1569	1573	1573	1569	1807
662	20250321	095400	120819190	1574	1573	1574	1573	165
663	20250321	095300	120559568	1573	1595	1596	1573	1451
664	20250321	095200	118272922	1584	1584	1584	1584	0
665	20250321	095100	118272922	1584	1598	1598	1584	12
666	20250321	095000	118253760	1599	1587	1599	1579	233
667	20250321	094900	117883318	1587	1582	1587	1573	98
668	20250321	094800	117729105	1583	1586	1586	1573	831
669	20250321	094700	116412309	1586	1586	1586	1583	29
670	20250321	094600	116366338	1586	1586	1586	1586	29
671	20250321	094500	116320344	1586	1572	1586	1570	238
672	20250321	094400	115946392	1575	1596	1596	1575	2668
673	20250321	094300	111702894	1596	1596	1596	1596	21
674	20250321	094200	111669378	1595	1590	1595	1590	420
675	20250321	094100	111001571	1589	1580	1589	1579	718
676	20250321	094000	109866712	1580	1597	1597	1570	4943
677	20250321	093900	102005757	1596	1601	1604	1596	6557
678	20250321	093800	91526726	1600	1606	1607	1600	4750
679	20250321	093700	83898667	1598	1598	1606	1598	1387
680	20250321	093600	81673441	1598	1618	1618	1598	1322
681	20250321	093500	79549659	1618	1618	1618	1618	50
682	20250321	093400	79468759	1619	1606	1619	1596	6640
683	20250321	093300	68834314	1598	1623	1624	1598	5813
684	20250321	093200	59501405	1620	1614	1620	1601	1862
685	20250321	093100	56499901	1612	1614	1614	1612	16
686	20250321	093000	56474089	1617	1617	1617	1617	1
687	20250321	092900	56472472	1614	1615	1615	1600	3990
688	20250321	092800	50057252	1615	1632	1637	1614	4537
689	20250321	092700	42705016	1632	1632	1654	1614	1232
690	20250321	092600	40691119	1635	1638	1654	1623	1295
691	20250321	092500	38588896	1623	1659	1659	1623	2226
692	20250321	092400	34909417	1659	1661	1661	1659	193
693	20250321	092300	34588905	1661	1670	1670	1661	387
694	20250321	092200	33944552	1671	1685	1686	1671	161
695	20250321	092100	33673127	1678	1686	1687	1674	1292
696	20250321	092000	31497253	1674	1689	1689	1674	52
697	20250321	091900	31409455	1689	1679	1690	1661	4861
698	20250321	091800	23279303	1679	1679	1679	1679	100
699	20250321	091700	23111403	1671	1695	1695	1671	802
700	20250321	091600	21764772	1678	1701	1701	1678	2365
701	20250321	091500	17760013	1718	1718	1718	1718	0
702	20250321	091400	17760013	1718	1717	1718	1717	100
703	20250321	091300	17588233	1719	1717	1719	1698	3470
704	20250321	091200	11686971	1703	1703	1703	1703	671
705	20250321	091100	10544258	1703	1703	1703	1701	386
706	20250321	091000	9887075	1703	1704	1705	1701	1192
707	20250321	090900	7857312	1705	1716	1716	1704	2307
708	20250321	090800	3913405	1715	1715	1715	1715	0
709	20250321	090700	3913405	1715	1722	1722	1715	585
710	20250321	090600	2907079	1722	1722	1722	1722	583
711	20250321	090500	1903153	1722	1722	1722	1722	0
712	20250321	090400	1903153	1722	1726	1726	1722	100
713	20250321	090300	1730633	1726	1728	1728	1726	590
714	20250321	090200	712291	1730	1730	1730	1730	0
715	20250321	090100	712291	1730	1738	1738	1730	409
716	20250321	090000	3486	1743	1743	1743	1743	2